The average closing price for Bitcoin (BTC) between January 1, 2022 and June 30, 2022 was $36,875.94. It was down 57.3% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of June 27 2022 | $21,028.24 | $21,478.09 | $18,729.66 | $19,784.73 | 92,167,211,119 |
Week of June 20 2022 | $20,553.37 | $21,783.72 | $19,689.17 | $21,027.30 | 175,909,056,122 |
Week of June 13 2022 | $26,737.58 | $26,795.59 | $17,708.62 | $20,553.27 | 309,685,915,250 |
Week of June 06 2022 | $29,910.28 | $31,693.29 | $26,762.65 | $26,762.65 | 215,929,645,934 |
Week of May 30 2022 | $29,443.37 | $32,249.86 | $29,303.57 | $29,906.66 | 203,063,587,161 |
Week of May 23 2022 | $30,309.40 | $30,590.59 | $28,261.91 | $29,445.96 | 196,327,562,570 |
Week of May 16 2022 | $31,304.37 | $31,305.34 | $28,708.96 | $30,323.72 | 196,429,842,104 |
Week of May 09 2022 | $34,060.02 | $34,222.07 | $26,350.49 | $31,305.11 | 357,800,928,090 |
Week of May 02 2022 | $38,472.19 | $39,902.95 | $33,878.96 | $34,059.26 | 239,044,762,282 |
Week of April 25 2022 | $39,472.61 | $40,713.89 | $37,585.79 | $38,469.09 | 216,681,007,567 |
Week of April 18 2022 | $39,721.20 | $42,893.58 | $38,696.19 | $39,469.29 | 184,314,843,516 |
Week of April 11 2022 | $42,201.04 | $42,424.59 | $39,373.06 | $39,716.95 | 174,652,159,709 |
Week of April 04 2022 | $46,445.27 | $47,106.14 | $42,021.21 | $42,207.67 | 188,557,001,876 |
Week of March 28 2022 | $46,821.85 | $48,086.84 | $44,403.14 | $46,453.57 | 223,334,181,931 |
Week of March 21 2022 | $41,246.13 | $46,827.55 | $40,668.04 | $46,820.49 | 188,591,889,758 |
Week of March 14 2022 | $37,846.32 | $42,316.55 | $37,680.73 | $41,247.82 | 184,097,042,034 |
Week of March 07 2022 | $38,429.30 | $42,465.67 | $37,260.20 | $37,849.66 | 175,966,999,156 |
Week of February 28 2022 | $37,706.00 | $45,077.58 | $37,518.21 | $38,419.98 | 187,557,375,751 |
Week of February 21 2022 | $38,423.21 | $40,005.35 | $34,459.22 | $37,709.78 | 190,469,710,084 |
Week of February 14 2022 | $42,157.40 | $44,667.22 | $38,112.81 | $38,431.38 | 144,975,794,552 |
Week of February 07 2022 | $42,406.78 | $45,661.17 | $41,748.16 | $42,197.52 | 176,958,095,731 |
Week of January 31 2022 | $37,920.28 | $42,500.79 | $36,375.54 | $42,412.43 | 143,977,109,319 |
Week of January 24 2022 | $36,275.73 | $38,825.41 | $33,184.06 | $37,917.60 | 178,727,434,896 |
Week of January 17 2022 | $43,118.12 | $43,413.02 | $34,349.25 | $36,276.80 | 196,326,044,073 |
Week of January 10 2022 | $41,910.23 | $44,278.42 | $39,796.57 | $43,113.88 | 199,473,804,544 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
